|
Closing price on 8/27/2015
|
|
| Open |
13.80 |
| High |
14.10 |
| Low |
13.80 |
| Volume |
367,070 |
| Split-adjusted Price |
8.36 |
|
|
VSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2015
|
0.00 / 0.00%
|
13.80
|
14.10
|
13.80
|
13.90
|
13.97
|
8.36
|
367,070
|
|
|
8/26/2015
|
+0.30 / +2.21%
|
13.50
|
14.00
|
13.50
|
13.90
|
13.82
|
8.36
|
378,540
|
|
|
8/25/2015
|
-0.20 / -1.45%
|
13.50
|
13.80
|
13.40
|
13.60
|
13.58
|
8.18
|
229,190
|
|
|
8/24/2015
|
-0.30 / -2.13%
|
13.80
|
13.90
|
13.20
|
13.80
|
13.43
|
8.30
|
544,330
|
|
|
8/21/2015
|
0.00 / 0.00%
|
14.10
|
14.10
|
13.70
|
14.10
|
13.88
|
8.48
|
320,530
|
|
|
8/20/2015
|
+0.10 / +0.71%
|
14.20
|
14.30
|
14.00
|
14.10
|
14.17
|
8.48
|
336,160
|
|
|
8/19/2015
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.80
|
14.00
|
13.95
|
8.42
|
203,630
|
|
|
8/18/2015
|
+0.10 / +0.71%
|
14.10
|
14.10
|
13.90
|
14.10
|
13.99
|
8.48
|
121,530
|
|
|
8/17/2015
|
0.00 / 0.00%
|
14.00
|
14.10
|
13.90
|
14.00
|
14.00
|
8.42
|
121,730
|
|
|
8/14/2015
|
0.00 / 0.00%
|
14.00
|
14.10
|
13.90
|
14.00
|
13.92
|
8.42
|
87,600
|
|
|
8/13/2015
|
-0.10 / -0.71%
|
13.90
|
14.10
|
13.80
|
14.00
|
13.91
|
8.42
|
96,550
|
|
|
8/12/2015
|
-0.20 / -1.40%
|
14.10
|
14.20
|
13.90
|
14.10
|
14.04
|
8.48
|
181,380
|
|
|
8/11/2015
|
+0.10 / +0.70%
|
14.10
|
14.30
|
14.10
|
14.30
|
14.21
|
8.60
|
238,270
|
|
|
8/10/2015
|
0.00 / 0.00%
|
14.10
|
14.30
|
14.10
|
14.20
|
14.19
|
8.54
|
322,090
|
|
|
8/7/2015
|
-0.10 / -0.70%
|
14.20
|
14.30
|
14.10
|
14.20
|
14.20
|
8.54
|
161,300
|
|
|
8/6/2015
|
0.00 / 0.00%
|
14.10
|
14.30
|
14.10
|
14.30
|
14.21
|
8.60
|
293,740
|
|
|
8/5/2015
|
+0.30 / +2.14%
|
14.00
|
14.30
|
14.00
|
14.30
|
14.18
|
8.60
|
332,720
|
|
|
8/4/2015
|
-0.10 / -0.71%
|
14.00
|
14.10
|
13.90
|
14.00
|
13.97
|
8.42
|
389,150
|
|
|
8/3/2015
|
-0.10 / -0.70%
|
14.20
|
14.20
|
13.80
|
14.10
|
13.95
|
8.48
|
316,980
|
|
|
7/31/2015
|
-0.10 / -0.70%
|
14.50
|
14.50
|
14.20
|
14.20
|
14.30
|
8.54
|
459,520
|
|
|
7/30/2015
|
+0.40 / +2.88%
|
13.90
|
14.70
|
13.90
|
14.30
|
14.19
|
8.60
|
1,181,030
|
|
|
7/29/2015
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.80
|
13.90
|
13.88
|
8.36
|
776,390
|
|
|
7/28/2015
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.80
|
13.90
|
13.90
|
8.36
|
369,140
|
|
|
7/27/2015
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.80
|
13.90
|
13.90
|
8.36
|
372,320
|
|
|
7/24/2015
|
+0.10 / +0.72%
|
13.70
|
14.00
|
13.70
|
13.90
|
13.82
|
8.36
|
340,340
|
|
|
7/23/2015
|
0.00 / 0.00%
|
13.70
|
13.90
|
13.70
|
13.80
|
13.80
|
8.30
|
601,170
|
|
|
7/22/2015
|
0.00 / 0.00%
|
13.60
|
13.80
|
13.60
|
13.80
|
13.73
|
8.30
|
301,820
|
|
|
7/21/2015
|
0.00 / 0.00%
|
13.70
|
13.80
|
13.70
|
13.80
|
13.73
|
8.30
|
313,870
|
|
|
7/20/2015
|
+0.10 / +0.73%
|
13.60
|
13.80
|
13.50
|
13.80
|
13.66
|
8.30
|
188,950
|
|
|
7/17/2015
|
-0.10 / -0.72%
|
13.80
|
13.80
|
13.60
|
13.70
|
13.74
|
8.24
|
212,510
|
|
|